Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mediavalet Inc (TSV: MVP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2021 2.480 2.480 2.390 2.440 4,718 -0.05(-2.01%)
May 28, 2021 2.510 2.510 2.340 2.490 33,028 +0.02(+0.81%)
May 27, 2021 2.440 2.470 2.440 2.470 7,560 +0.02(+0.82%)
May 26, 2021 2.510 2.510 2.360 2.450 68,850 -0.05(-2.00%)
May 25, 2021 2.460 2.515 2.460 2.500 9,098 +0.05(+2.04%)
May 21, 2021 2.450 2.450 2.450 0 -0.07(-2.78%)
May 20, 2021 2.520 2.520 2.500 2.520 5,800 +0.07(+2.86%)
May 19, 2021 2.570 2.570 2.450 2.450 7,406 -0.05(-2.00%)
May 18, 2021 2.500 2.500 2.460 2.500 2,500 +0.02(+0.81%)
May 17, 2021 2.530 2.530 2.450 2.480 21,839 -0.04(-1.59%)
May 14, 2021 2.540 2.560 2.520 2.520 22,302 +0.00(+0.00%)
May 13, 2021 2.550 2.550 2.520 2.520 14,232 +0.07(+2.86%)
May 12, 2021 2.360 2.450 2.360 2.450 52,000 +0.10(+4.26%)
May 11, 2021 2.450 2.450 2.350 2.350 15,330 -0.14(-5.62%)
May 10, 2021 2.510 2.610 2.450 2.490 26,138 -0.06(-2.35%)
May 07, 2021 2.440 2.550 2.420 2.550 20,644 +0.15(+6.25%)
May 06, 2021 2.300 2.440 2.300 2.400 14,045 +0.08(+3.45%)
May 05, 2021 2.350 2.410 2.140 2.320 128,617 -0.13(-5.31%)
May 04, 2021 2.440 2.480 2.440 2.450 13,866 +0.00(+0.00%)
May 03, 2021 2.350 2.490 2.350 2.450 7,905 +0.05(+2.08%)
Apr 30, 2021 2.430 2.430 2.400 2.400 14,630 -0.01(-0.41%)
Apr 29, 2021 2.430 2.450 2.400 2.410 15,225 +0.01(+0.42%)
Apr 28, 2021 2.400 2.420 2.400 2.400 2,011 -0.04(-1.64%)
Apr 27, 2021 2.350 2.440 2.350 2.440 22,704 +0.09(+3.83%)
Apr 26, 2021 2.400 2.400 2.290 2.350 18,663 -0.05(-2.08%)
Apr 23, 2021 2.450 2.450 2.400 2.400 10,090 -0.05(-2.04%)
Apr 22, 2021 2.460 2.460 2.450 2.450 1,228 +0.00(+0.00%)
Apr 21, 2021 2.440 2.480 2.420 2.450 10,543 +0.01(+0.41%)
Apr 20, 2021 2.540 2.540 2.440 2.440 12,268 -0.11(-4.31%)
Apr 19, 2021 2.550 2.560 2.540 2.550 2,714 -0.01(-0.39%)
Apr 16, 2021 2.550 2.560 2.550 2.560 3,925 +0.01(+0.39%)
Apr 15, 2021 2.610 2.610 2.550 2.550 20,999 +0.01(+0.39%)
Apr 14, 2021 2.600 2.600 2.530 2.540 4,452 -0.08(-3.05%)
Apr 13, 2021 2.640 2.640 2.620 2.620 5,352 -0.02(-0.76%)
Apr 12, 2021 2.730 2.730 2.640 2.640 5,909 -0.02(-0.75%)
Apr 09, 2021 2.730 2.730 2.600 2.660 14,916 +0.00(+0.00%)
Apr 08, 2021 2.650 2.670 2.610 2.660 14,785 -0.01(-0.37%)
Apr 07, 2021 2.670 2.670 2.650 2.670 5,025 -0.02(-0.74%)
Apr 06, 2021 2.690 2.710 2.680 2.690 33,326 +0.03(+1.13%)
Apr 05, 2021 2.650 2.660 2.610 2.660 5,242 +0.00(+0.00%)
Apr 01, 2021 2.660 2.660 2.660 0 +0.14(+5.56%)
Mar 31, 2021 2.500 2.520 2.500 2.520 2,263 +0.02(+0.80%)
Mar 30, 2021 2.490 2.500 2.490 2.500 10,357 +0.01(+0.40%)
Mar 29, 2021 2.570 2.570 2.490 2.490 6,600 +0.00(+0.00%)
Mar 26, 2021 2.490 2.580 2.490 2.490 20,530 +0.01(+0.40%)
Mar 25, 2021 2.550 2.550 2.420 2.480 10,301 -0.07(-2.75%)
Mar 24, 2021 2.570 2.570 2.550 2.550 38,046 +0.00(+0.00%)
Mar 23, 2021 2.610 2.610 2.550 2.550 11,375 -0.04(-1.54%)
Mar 22, 2021 2.620 2.620 2.560 2.590 9,423 -0.04(-1.52%)
Mar 19, 2021 2.660 2.660 2.590 2.630 13,258 +0.05(+1.94%)
Mar 18, 2021 2.680 2.680 2.570 2.580 13,233 -0.14(-5.15%)
Mar 17, 2021 2.760 2.790 2.680 2.720 63,523 +0.03(+1.12%)
Mar 16, 2021 2.590 2.720 2.440 2.690 1,259,416 +0.19(+7.60%)
Mar 15, 2021 2.470 2.590 2.470 2.500 26,308 +0.03(+1.21%)
Mar 12, 2021 2.510 2.510 2.450 2.470 134,679 -0.04(-1.59%)
Mar 11, 2021 2.480 2.510 2.480 2.510 24,737 +0.05(+2.03%)
Mar 10, 2021 2.500 2.530 2.450 2.460 309,873 -0.02(-0.81%)
Mar 09, 2021 2.450 2.540 2.400 2.480 22,852 +0.03(+1.22%)
Mar 08, 2021 2.450 2.450 2.430 2.450 3,843 +0.03(+1.24%)
Mar 05, 2021 2.300 2.470 2.300 2.420 86,141 +0.12(+5.22%)
Mar 04, 2021 2.500 2.500 2.250 2.300 142,593 -0.18(-7.26%)
Mar 03, 2021 2.640 2.650 2.480 2.480 53,294 -0.17(-6.42%)
Mar 02, 2021 2.830 2.850 2.600 2.650 26,401 -0.10(-3.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.